Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 152.90
-3.85 (-2.46%)
At close: Aug 26, 2026
FRA:AV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.77% | - |
| Aug 24, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 0.32% | - |
| Aug 21, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | -0.64% | - |
| Aug 20, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 2.87% | - |
| Aug 19, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 0.33% | - |
| Aug 18, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -1.59% | - |
| Aug 17, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.71% | - |
| Aug 14, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -0.80% | - |
| Aug 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.71% | - |
| Aug 12, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 0.94% | - |
| Aug 11, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -0.65% | 150 |
| Aug 10, 2026 | 152.45 | 154.45 | 152.45 | 154.45 | 154.45 | 3.10% | 150 |
| Aug 7, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -0.96% | - |
| Aug 6, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0.83% | - |
| Aug 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.57% | - |
| Aug 4, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 1.19% | - |
| Aug 3, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -2.99% | - |
| Jul 31, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 4.61% | - |
| Jul 30, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -1.26% | - |
| Jul 29, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 3.88% | - |
| Jul 28, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 0.25% | - |
| Jul 27, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 4.28% | - |
| Jul 24, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -0.84% | - |
| Jul 23, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.18% | - |
| Jul 22, 2026 | 135.25 | 136.85 | 135.25 | 136.85 | 136.85 | -1.30% | 7 |
| Jul 21, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -0.40% | - |
| Jul 20, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.64% | - |
| Jul 17, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.92% | - |
| Jul 16, 2026 | 135.85 | 141.40 | 135.85 | 141.40 | 141.40 | 3.36% | 14 |
| Jul 15, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.58% | - |
| Jul 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.07% | - |
| Jul 13, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.87% | - |
| Jul 10, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.11% | - |
| Jul 9, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -3.33% | - |
| Jul 8, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.77% | - |
| Jul 7, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -1.47% | - |
| Jul 6, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 0.17% | - |
| Jul 3, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 2.32% | - |
| Jul 2, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 1.10% | - |
| Jul 1, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -1.40% | - |
| Jun 30, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -2.53% | - |
| Jun 29, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 3.13% | - |
| Jun 26, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.32% | - |
| Jun 25, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 4.05% | - |
| Jun 24, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 2.41% | - |
| Jun 23, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -1.57% | - |
| Jun 22, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.15% | - |
| Jun 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.58% | - |
| Jun 18, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.29% | - |
| Jun 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.46% | - |